Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
305
211
5.799
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 08/05/2025 | 10:24:10.025 | 4 129 | 5.799 | |
| 4 129 | 5.799 | |||
| 4 129 | 5.799 | |||
| 08/05/2025 | 10:23:07.989 | 100 | 5.773 | |
| 100 | 5.773 | |||
| 100 | 5.773 | |||
| 08/05/2025 | 10:21:57.615 | 500 | 5.799 | |
| 500 | 5.799 | |||
| 500 | 5.799 | |||
| 08/05/2025 | 10:20:53.447 | 4 129 | 5.794 | |
| 4 129 | 5.794 | |||
| 4 129 | 5.794 | |||
| 08/05/2025 | 10:19:08.418 | 14 | 5.794 | |
| 14 | 5.794 | |||
| 14 | 5.794 | |||
| 08/05/2025 | 10:19:05.736 | 2 000 | 5.794 | |
| 2 000 | 5.794 | |||
| 705 | 5.794 | |||
| 1 295 | 5.794 | |||
| 08/05/2025 | 10:19:03.267 | 500 | 5.794 | |
| 500 | 5.794 | |||
| 500 | 5.794 | |||
| 08/05/2025 | 10:17:53.632 | 200 | 5.794 | |
| 200 | 5.794 | |||
| 200 | 5.794 | |||
| 08/05/2025 | 10:15:46.525 | 250 | 5.794 | |
| 250 | 5.794 | |||
| 250 | 5.794 | |||
| 08/05/2025 | 10:14:06.728 | 172 | 5.794 | |
| 172 | 5.794 | |||
| 172 | 5.794 | |||
| 08/05/2025 | 10:12:36.979 | 1 000 | 5.794 | |
| 1 000 | 5.794 | |||
| 1 000 | 5.794 | |||
| 08/05/2025 | 10:10:37.866 | 500 | 5.794 | |
| 500 | 5.794 | |||
| 500 | 5.794 | |||
| 08/05/2025 | 10:09:55.727 | 280 | 5.799 | |
| 280 | 5.799 | |||
| 280 | 5.799 | |||
| 08/05/2025 | 10:09:12.758 | 14 | 5.799 | |
| 14 | 5.799 | |||
| 14 | 5.799 | |||
| 08/05/2025 | 10:08:46.070 | 500 | 5.799 | |
| 500 | 5.799 | |||
| 500 | 5.799 | |||
| 08/05/2025 | 10:08:14.837 | 80 | 5.788 | |
| 80 | 5.788 | |||
| 80 | 5.788 | |||
| 08/05/2025 | 10:07:38.220 | 175 | 5.781 | |
| 175 | 5.781 | |||
| 175 | 5.781 | |||
| 08/05/2025 | 10:06:54.136 | 25 | 5.781 | |
| 25 | 5.781 | |||
| 25 | 5.781 | |||
| 08/05/2025 | 10:06:49.240 | 829 | 5.77 | |
| 829 | 5.77 | |||
| 829 | 5.77 | |||
| 08/05/2025 | 10:05:48.774 | 4 700 | 5.77 | |
| 1 700 | 5.77 | |||
| 4 700 | 5.77 | |||
| 2 000 | 5.77 | |||
| 1 000 | 5.77 | |||
| 08/05/2025 | 10:05:30.397 | 380 | 5.755 | |
| 380 | 5.755 | |||
| 380 | 5.755 | |||
| 08/05/2025 | 10:05:27.228 | 10 | 5.755 | |
| 10 | 5.755 | |||
| 6 | 5.755 | |||
| 4 | 5.755 | |||
| 08/05/2025 | 10:05:10.828 | 86 | 5.781 | |
| 86 | 5.781 | |||
| 86 | 5.781 | |||
| 08/05/2025 | 10:04:39.687 | 180 | 5.781 | |
| 180 | 5.781 | |||
| 180 | 5.781 | |||
| 08/05/2025 | 10:04:19.775 | 400 | 5.781 | |
| 400 | 5.781 | |||
| 400 | 5.781 | |||
| 08/05/2025 | 10:02:10.048 | 864 | 5.781 | |
| 300 | 5.781 | |||
| 564 | 5.781 | |||
| 864 | 5.781 | |||
| 08/05/2025 | 10:00:33.467 | 865 | 5.756 | |
| 865 | 5.756 | |||
| 300 | 5.756 | |||
| 565 | 5.756 | |||
| 08/05/2025 | 10:00:11.794 | 1 000 | 5.789 | |
| 1 000 | 5.789 | |||
| 1 000 | 5.789 | |||
| 08/05/2025 | 10:00:06.835 | 1 | 5.789 | |
| 1 | 5.789 | |||
| 1 | 5.789 | |||
| 08/05/2025 | 09:59:18.819 | 50 | 5.789 | |
| 50 | 5.789 | |||
| 50 | 5.789 | |||
| 08/05/2025 | 09:59:15.972 | 900 | 5.789 | |
| 900 | 5.789 | |||
| 900 | 5.789 | |||
| 08/05/2025 | 09:59:00.051 | 1 000 | 5.789 | |
| 1 000 | 5.789 | |||
| 1 000 | 5.789 | |||
| 08/05/2025 | 09:57:49.053 | 250 | 5.789 | |
| 250 | 5.789 | |||
| 250 | 5.789 | |||
| 08/05/2025 | 09:57:35.942 | 900 | 5.789 | |
| 900 | 5.789 | |||
| 900 | 5.789 | |||
| 08/05/2025 | 09:56:05.553 | 500 | 5.789 | |
| 500 | 5.789 | |||
| 500 | 5.789 | |||
| 08/05/2025 | 09:55:32.636 | 5 000 | 5.785 | |
| 5 000 | 5.785 | |||
| 5 000 | 5.785 | |||
| 08/05/2025 | 09:55:28.797 | 150 | 5.789 | |
| 150 | 5.789 | |||
| 150 | 5.789 | |||
| 08/05/2025 | 09:54:06.313 | 100 | 5.784 | |
| 100 | 5.784 | |||
| 100 | 5.784 | |||
| 08/05/2025 | 09:53:08.503 | 30 | 5.761 | |
| 30 | 5.761 | |||
| 30 | 5.761 | |||
| 08/05/2025 | 09:51:23.152 | 100 | 5.775 | |
| 100 | 5.775 | |||
| 100 | 5.775 | |||
| 08/05/2025 | 09:50:47.779 | 450 | 5.775 | |
| 450 | 5.775 | |||
| 450 | 5.775 | |||
| 08/05/2025 | 09:50:41.780 | 264 | 5.775 | |
| 264 | 5.775 | |||
| 264 | 5.775 | |||
| 08/05/2025 | 09:50:16.442 | 50 | 5.775 | |
| 50 | 5.775 | |||
| 50 | 5.775 | |||
| 08/05/2025 | 09:50:10.978 | 300 | 5.775 | |
| 300 | 5.775 | |||
| 300 | 5.775 | |||
| 08/05/2025 | 09:48:30.895 | 1 200 | 5.775 | |
| 1 200 | 5.775 | |||
| 1 200 | 5.775 | |||
| 08/05/2025 | 09:48:19.160 | 100 | 5.775 | |
| 100 | 5.775 | |||
| 100 | 5.775 | |||
| 08/05/2025 | 09:47:53.855 | 200 | 5.776 | |
| 200 | 5.776 | |||
| 200 | 5.776 | |||
| 08/05/2025 | 09:47:18.149 | 1 211 | 5.776 | |
| 1 211 | 5.776 | |||
| 1 211 | 5.776 | |||
| 08/05/2025 | 09:47:10.939 | 400 | 5.753 | |
| 400 | 5.753 | |||
| 180 | 5.753 | |||
| 220 | 5.753 | |||
| 08/05/2025 | 09:46:59.905 | 10 | 5.78 | |
| 10 | 5.78 | |||
| 10 | 5.78 | |||
| 08/05/2025 | 09:46:27.168 | 2 000 | 5.78 | |
| 2 000 | 5.78 | |||
| 2 000 | 5.78 | |||
| 08/05/2025 | 09:46:27.069 | 200 | 5.78 | |
| 200 | 5.78 | |||
| 200 | 5.78 | |||
| 08/05/2025 | 09:46:14.958 | 1 000 | 5.78 | |
| 1 000 | 5.78 | |||
| 1 000 | 5.78 | |||
| 08/05/2025 | 09:46:02.443 | 500 | 5.78 | |
| 500 | 5.78 | |||
| 500 | 5.78 | |||
| 08/05/2025 | 09:45:07.681 | 240 | 5.771 | |
| 240 | 5.771 | |||
| 240 | 5.771 | |||
| 08/05/2025 | 09:44:33.843 | 58 | 5.796 | |
| 58 | 5.796 | |||
| 58 | 5.796 | |||
| 08/05/2025 | 09:42:24.173 | 5 000 | 5.796 | |
| 5 000 | 5.796 | |||
| 5 000 | 5.796 | |||
| 08/05/2025 | 09:42:14.198 | 5 529 | 5.797 | |
| 5 529 | 5.797 | |||
| 5 529 | 5.797 | |||
| 08/05/2025 | 09:41:04.964 | 850 | 5.797 | |
| 850 | 5.797 | |||
| 850 | 5.797 | |||
| 08/05/2025 | 09:40:04.677 | 86 | 5.797 | |
| 86 | 5.797 | |||
| 86 | 5.797 | |||
| 08/05/2025 | 09:39:52.138 | 500 | 5.797 | |
| 500 | 5.797 | |||
| 500 | 5.797 | |||
| 08/05/2025 | 09:39:34.954 | 1 000 | 5.797 | |
| 1 000 | 5.797 | |||
| 1 000 | 5.797 | |||
| 08/05/2025 | 09:39:02.614 | 100 | 5.798 | |
| 100 | 5.798 | |||
| 100 | 5.798 | |||
| 08/05/2025 | 09:38:01.086 | 5 | 5.771 | |
| 5 | 5.771 | |||
| 5 | 5.771 | |||
| 08/05/2025 | 09:37:30.668 | 3 000 | 5.798 | |
| 3 000 | 5.798 | |||
| 3 000 | 5.798 | |||
| 08/05/2025 | 09:35:11.961 | 165 | 5.798 | |
| 165 | 5.798 | |||
| 165 | 5.798 | |||
| 08/05/2025 | 09:34:26.165 | 100 | 5.798 | |
| 100 | 5.798 | |||
| 100 | 5.798 | |||
| 08/05/2025 | 09:33:05.890 | 1 000 | 5.769 | |
| 1 000 | 5.769 | |||
| 1 000 | 5.769 | |||
| 08/05/2025 | 09:32:52.412 | 1 089 | 5.78 | |
| 1 089 | 5.78 | |||
| 1 089 | 5.78 | |||
| 08/05/2025 | 09:32:15.886 | 35 | 5.798 | |
| 35 | 5.798 | |||
| 35 | 5.798 | |||
| 08/05/2025 | 09:31:53.413 | 100 | 5.798 | |
| 100 | 5.798 | |||
| 100 | 5.798 | |||
| 08/05/2025 | 09:31:12.399 | 1 | 5.774 | |
| 1 | 5.774 | |||
| 1 | 5.774 | |||
| 08/05/2025 | 09:30:51.785 | 500 | 5.771 | |
| 500 | 5.771 | |||
| 500 | 5.771 | |||
| 08/05/2025 | 09:28:19.629 | 20 | 5.798 | |
| 20 | 5.798 | |||
| 20 | 5.798 | |||
| 08/05/2025 | 09:28:06.995 | 1 000 | 5.798 | |
| 1 000 | 5.798 | |||
| 1 000 | 5.798 | |||
| 08/05/2025 | 09:27:43.401 | 8 | 5.798 | |
| 8 | 5.798 | |||
| 8 | 5.798 | |||
| 08/05/2025 | 09:27:42.741 | 200 | 5.798 | |
| 200 | 5.798 | |||
| 200 | 5.798 | |||
| 08/05/2025 | 09:26:54.557 | 200 | 5.798 | |
| 200 | 5.798 | |||
| 200 | 5.798 | |||
| 08/05/2025 | 09:25:43.168 | 200 | 5.798 | |
| 200 | 5.798 | |||
| 200 | 5.798 | |||
| 08/05/2025 | 09:24:54.276 | 30 | 5.798 | |
| 30 | 5.798 | |||
| 30 | 5.798 | |||
| 08/05/2025 | 09:24:37.023 | 1 000 | 5.798 | |
| 1 000 | 5.798 | |||
| 1 000 | 5.798 | |||
| 08/05/2025 | 09:24:05.472 | 200 | 5.798 | |
| 200 | 5.798 | |||
| 200 | 5.798 | |||
| 08/05/2025 | 09:23:27.737 | 200 | 5.798 | |
| 200 | 5.798 | |||
| 200 | 5.798 | |||
| 08/05/2025 | 09:21:49.129 | 100 | 5.798 | |
| 100 | 5.798 | |||
| 100 | 5.798 | |||
| 08/05/2025 | 09:21:29.745 | 346 | 5.798 | |
| 46 | 5.798 | |||
| 300 | 5.798 | |||
| 346 | 5.798 | |||
| 08/05/2025 | 09:21:08.651 | 240 | 5.771 | |
| 240 | 5.771 | |||
| 240 | 5.771 | |||
| 08/05/2025 | 09:20:03.995 | 600 | 5.771 | |
| 600 | 5.771 | |||
| 600 | 5.771 | |||
| 08/05/2025 | 09:19:58.186 | 50 | 5.798 | |
| 50 | 5.798 | |||
| 50 | 5.798 | |||
| 08/05/2025 | 09:19:39.667 | 500 | 5.771 | |
| 500 | 5.771 | |||
| 300 | 5.771 | |||
| 200 | 5.771 | |||
| 08/05/2025 | 09:19:12.078 | 20 | 5.799 | |
| 20 | 5.799 | |||
| 20 | 5.799 | |||
| 08/05/2025 | 09:19:08.360 | 250 | 5.799 | |
| 250 | 5.799 | |||
| 250 | 5.799 | |||
| 08/05/2025 | 09:18:43.421 | 169 | 5.771 | |
| 169 | 5.771 | |||
| 169 | 5.771 | |||
| 08/05/2025 | 09:17:53.446 | 220 | 5.771 | |
| 220 | 5.771 | |||
| 220 | 5.771 | |||
| 08/05/2025 | 09:17:52.705 | 200 | 5.799 | |
| 200 | 5.799 | |||
| 200 | 5.799 | |||
| 08/05/2025 | 09:17:42.559 | 200 | 5.771 | |
| 200 | 5.771 | |||
| 200 | 5.771 | |||
| 08/05/2025 | 09:16:46.445 | 1 000 | 5.799 | |
| 1 000 | 5.799 | |||
| 1 000 | 5.799 | |||
| 08/05/2025 | 09:15:26.006 | 90 | 5.799 | |
| 90 | 5.799 | |||
| 90 | 5.799 | |||
| 08/05/2025 | 09:15:06.948 | 105 | 5.799 | |
| 105 | 5.799 | |||
| 105 | 5.799 | |||
| 08/05/2025 | 09:14:20.455 | 2 000 | 5.799 | |
| 2 000 | 5.799 | |||
| 2 000 | 5.799 | |||
| 08/05/2025 | 09:13:07.557 | 1 000 | 5.799 | |
| 1 000 | 5.799 | |||
| 1 000 | 5.799 | |||
| 08/05/2025 | 09:11:20.616 | 500 | 5.799 | |
| 500 | 5.799 | |||
| 500 | 5.799 | |||
| 08/05/2025 | 09:10:57.869 | 50 | 5.776 | |
| 50 | 5.776 | |||
| 50 | 5.776 | |||
| 08/05/2025 | 09:06:45.085 | 101 | 5.751 | |
| 101 | 5.751 | |||
| 101 | 5.751 | |||
| 08/05/2025 | 09:06:28.234 | 790 | 5.793 | |
| 790 | 5.793 | |||
| 790 | 5.793 | |||
| 08/05/2025 | 09:05:27.064 | 200 | 5.797 | |
| 200 | 5.797 | |||
| 200 | 5.797 | |||
| 08/05/2025 | 09:05:24.554 | 730 | 5.797 | |
| 730 | 5.797 | |||
| 730 | 5.797 | |||
| 08/05/2025 | 09:03:50.881 | 2 000 | 5.80 | |
| 2 000 | 5.80 | |||
| 2 000 | 5.80 | |||
| 08/05/2025 | 09:02:58.437 | 500 | 5.803 | |
| 500 | 5.803 | |||
| 500 | 5.803 | |||
| 08/05/2025 | 09:02:46.131 | 5 000 | 5.803 | |
| 5 000 | 5.803 | |||
| 5 000 | 5.803 | |||
| 08/05/2025 | 09:02:18.643 | 62 | 5.803 | |
| 62 | 5.803 | |||
| 62 | 5.803 | |||
| 08/05/2025 | 09:01:46.032 | 200 | 5.803 | |
| 200 | 5.803 | |||
| 200 | 5.803 | |||
| 08/05/2025 | 09:01:00.881 | 350 | 5.799 | |
| 50 | 5.799 | |||
| 350 | 5.799 | |||
| 300 | 5.799 | |||
| 08/05/2025 | 08:59:58.762 | 42 | 5.799 | |
| 42 | 5.799 | |||
| 42 | 5.799 | |||
| 08/05/2025 | 08:59:37.867 | 1 | 5.776 | |
| 1 | 5.776 | |||
| 1 | 5.776 | |||
| 08/05/2025 | 08:57:01.252 | 15 | 5.799 | |
| 15 | 5.799 | |||
| 15 | 5.799 | |||
| 08/05/2025 | 08:56:55.994 | 10 | 5.799 | |
| 10 | 5.799 | |||
| 10 | 5.799 | |||
| 08/05/2025 | 08:56:54.402 | 1 | 5.799 | |
| 1 | 5.799 | |||
| 1 | 5.799 | |||
| 08/05/2025 | 08:56:34.200 | 500 | 5.776 | |
| 500 | 5.776 | |||
| 500 | 5.776 | |||
| 08/05/2025 | 08:54:06.006 | 135 | 5.753 | |
| 135 | 5.753 | |||
| 135 | 5.753 | |||
| 08/05/2025 | 08:53:57.706 | 9 865 | 5.753 | |
| 7 000 | 5.753 | |||
| 9 865 | 5.753 | |||
| 300 | 5.753 | |||
| 2 000 | 5.753 | |||
| 170 | 5.753 | |||
| 395 | 5.753 | |||
| 08/05/2025 | 08:52:48.967 | 4 | 5.799 | |
| 4 | 5.799 | |||
| 4 | 5.799 | |||
| 08/05/2025 | 08:52:34.761 | 150 | 5.799 | |
| 150 | 5.799 | |||
| 150 | 5.799 | |||
| 08/05/2025 | 08:52:23.981 | 300 | 5.799 | |
| 300 | 5.799 | |||
| 300 | 5.799 | |||
| 08/05/2025 | 08:52:03.927 | 500 | 5.799 | |
| 500 | 5.799 | |||
| 500 | 5.799 | |||
| 08/05/2025 | 08:51:44.851 | 2 000 | 5.803 | |
| 2 000 | 5.803 | |||
| 2 000 | 5.803 | |||
| 08/05/2025 | 08:51:23.557 | 27 | 5.79 | |
| 27 | 5.79 | |||
| 27 | 5.79 | |||
| 08/05/2025 | 08:51:17.354 | 6 000 | 5.785 | |
| 6 000 | 5.785 | |||
| 2 000 | 5.785 | |||
| 4 000 | 5.785 | |||
| 08/05/2025 | 08:51:07.382 | 5 000 | 5.80 | |
| 5 000 | 5.80 | |||
| 5 000 | 5.80 | |||
| 08/05/2025 | 08:50:54.246 | 1 | 5.777 | |
| 1 | 5.777 | |||
| 1 | 5.777 | |||
| 08/05/2025 | 08:50:10.912 | 190 | 5.803 | |
| 190 | 5.803 | |||
| 190 | 5.803 | |||
| 08/05/2025 | 08:49:13.465 | 258 | 5.804 | |
| 258 | 5.804 | |||
| 258 | 5.804 | |||
| 08/05/2025 | 08:48:55.925 | 4 000 | 5.804 | |
| 3 904 | 5.804 | |||
| 4 000 | 5.804 | |||
| 96 | 5.804 | |||
| 08/05/2025 | 08:47:33.341 | 690 | 5.805 | |
| 690 | 5.805 | |||
| 690 | 5.805 | |||
| 08/05/2025 | 08:47:12.589 | 100 | 5.805 | |
| 100 | 5.805 | |||
| 100 | 5.805 | |||
| 08/05/2025 | 08:46:32.607 | 500 | 5.805 | |
| 500 | 5.805 | |||
| 500 | 5.805 | |||
| 08/05/2025 | 08:45:16.573 | 85 | 5.805 | |
| 85 | 5.805 | |||
| 85 | 5.805 | |||
| 08/05/2025 | 08:45:07.279 | 300 | 5.805 | |
| 300 | 5.805 | |||
| 300 | 5.805 | |||
| 08/05/2025 | 08:44:13.785 | 855 | 5.805 | |
| 855 | 5.805 | |||
| 855 | 5.805 | |||
| 08/05/2025 | 08:44:10.819 | 344 | 5.805 | |
| 344 | 5.805 | |||
| 344 | 5.805 | |||
| 08/05/2025 | 08:43:14.414 | 100 | 5.805 | |
| 100 | 5.805 | |||
| 100 | 5.805 | |||
| 08/05/2025 | 08:42:38.105 | 500 | 5.805 | |
| 500 | 5.805 | |||
| 500 | 5.805 | |||
| 08/05/2025 | 08:42:32.727 | 400 | 5.787 | |
| 250 | 5.787 | |||
| 150 | 5.787 | |||
| 400 | 5.787 | |||
| 08/05/2025 | 08:41:31.762 | 6 860 | 5.80 | |
| 1 640 | 5.80 | |||
| 2 000 | 5.80 | |||
| 3 220 | 5.80 | |||
| 500 | 5.80 | |||
| 6 360 | 5.80 | |||
| 08/05/2025 | 08:41:09.982 | 3 640 | 5.799 | |
| 3 640 | 5.799 | |||
| 3 640 | 5.799 | |||
| 08/05/2025 | 08:41:00.084 | 800 | 5.799 | |
| 800 | 5.799 | |||
| 800 | 5.799 | |||
| 08/05/2025 | 08:40:53.611 | 100 | 5.805 | |
| 100 | 5.805 | |||
| 100 | 5.805 | |||
| 08/05/2025 | 08:40:07.071 | 1 242 | 5.781 | |
| 400 | 5.781 | |||
| 842 | 5.781 | |||
| 1 242 | 5.781 | |||
| 08/05/2025 | 08:39:54.442 | 100 | 5.799 | |
| 100 | 5.799 | |||
| 100 | 5.799 | |||
| 08/05/2025 | 08:37:16.949 | 4 002 | 5.80 | |
| 20 | 5.80 | |||
| 1 000 | 5.80 | |||
| 20 | 5.80 | |||
| 1 500 | 5.80 | |||
| 862 | 5.80 | |||
| 4 002 | 5.80 | |||
| 100 | 5.80 | |||
| 300 | 5.80 | |||
| 200 | 5.80 | |||
| 08/05/2025 | 08:37:13.548 | 1 723 | 5.801 | |
| 1 723 | 5.801 | |||
| 1 723 | 5.801 | |||
| 08/05/2025 | 08:37:10.701 | 10 | 5.806 | |
| 10 | 5.806 | |||
| 10 | 5.806 | |||
| 08/05/2025 | 08:37:02.916 | 6 609 | 5.806 | |
| 900 | 5.806 | |||
| 3 436 | 5.806 | |||
| 300 | 5.806 | |||
| 300 | 5.806 | |||
| 1 000 | 5.806 | |||
| 6 609 | 5.806 | |||
| 173 | 5.806 | |||
| 300 | 5.806 | |||
| 200 | 5.806 | |||
| 08/05/2025 | 08:34:52.062 | 6 900 | 5.82 | |
| 6 900 | 5.82 | |||
| 6 900 | 5.82 | |||
| 08/05/2025 | 08:34:45.842 | 10 000 | 5.82 | |
| 6 500 | 5.82 | |||
| 10 000 | 5.82 | |||
| 2 900 | 5.82 | |||
| 100 | 5.82 | |||
| 500 | 5.82 | |||
| 08/05/2025 | 08:34:43.416 | 500 | 5.823 | |
| 500 | 5.823 | |||
| 500 | 5.823 | |||
| 08/05/2025 | 08:32:00.868 | 2 000 | 5.824 | |
| 2 000 | 5.824 | |||
| 2 000 | 5.824 | |||
| 08/05/2025 | 08:30:24.218 | 1 000 | 5.824 | |
| 1 000 | 5.824 | |||
| 1 000 | 5.824 | |||
| 08/05/2025 | 08:27:31.471 | 34 | 5.824 | |
| 34 | 5.824 | |||
| 34 | 5.824 | |||
| 08/05/2025 | 08:26:07.711 | 400 | 5.824 | |
| 400 | 5.824 | |||
| 400 | 5.824 | |||
| 08/05/2025 | 08:24:11.641 | 300 | 5.801 | |
| 300 | 5.801 | |||
| 300 | 5.801 | |||
| 08/05/2025 | 08:23:14.455 | 30 | 5.824 | |
| 30 | 5.824 | |||
| 30 | 5.824 | |||
| 08/05/2025 | 08:23:07.284 | 150 | 5.824 | |
| 150 | 5.824 | |||
| 150 | 5.824 | |||
| 08/05/2025 | 08:22:54.083 | 572 | 5.824 | |
| 572 | 5.824 | |||
| 572 | 5.824 | |||
| 08/05/2025 | 08:22:01.441 | 4 | 5.801 | |
| 4 | 5.801 | |||
| 4 | 5.801 | |||
| 08/05/2025 | 08:20:14.693 | 500 | 5.824 | |
| 500 | 5.824 | |||
| 500 | 5.824 | |||
| 08/05/2025 | 08:19:31.860 | 1 000 | 5.834 | |
| 1 000 | 5.834 | |||
| 1 000 | 5.834 | |||
| 08/05/2025 | 08:16:13.512 | 6 900 | 5.845 | |
| 6 650 | 5.845 | |||
| 250 | 5.845 | |||
| 6 900 | 5.845 | |||
| 08/05/2025 | 08:16:05.968 | 100 | 5.845 | |
| 100 | 5.845 | |||
| 100 | 5.845 | |||
| 08/05/2025 | 08:15:43.020 | 230 | 5.845 | |
| 230 | 5.845 | |||
| 230 | 5.845 | |||
| 08/05/2025 | 08:15:32.105 | 6 900 | 5.839 | |
| 6 900 | 5.839 | |||
| 6 900 | 5.839 | |||
| 08/05/2025 | 08:15:26.331 | 50 | 5.839 | |
| 50 | 5.839 | |||
| 50 | 5.839 | |||
| 08/05/2025 | 08:13:58.854 | 700 | 5.84 | |
| 700 | 5.84 | |||
| 700 | 5.84 | |||
| 08/05/2025 | 08:13:58.764 | 5 | 5.84 | |
| 5 | 5.84 | |||
| 5 | 5.84 | |||
| 08/05/2025 | 08:13:22.155 | 8 140 | 5.82 | |
| 8 140 | 5.82 | |||
| 8 140 | 5.82 | |||
| 08/05/2025 | 08:13:07.557 | 6 900 | 5.819 | |
| 6 900 | 5.819 | |||
| 6 900 | 5.819 | |||
| 08/05/2025 | 08:12:45.043 | 6 900 | 5.819 | |
| 6 900 | 5.819 | |||
| 6 900 | 5.819 | |||
| 08/05/2025 | 08:12:20.521 | 2 000 | 5.819 | |
| 2 000 | 5.819 | |||
| 2 000 | 5.819 | |||
| 08/05/2025 | 08:11:42.310 | 3 600 | 5.82 | |
| 3 600 | 5.82 | |||
| 3 600 | 5.82 | |||
| 08/05/2025 | 08:11:16.930 | 171 | 5.829 | |
| 171 | 5.829 | |||
| 171 | 5.829 | |||
| 08/05/2025 | 08:08:34.424 | 3 000 | 5.818 | |
| 1 240 | 5.818 | |||
| 1 760 | 5.818 | |||
| 3 000 | 5.818 | |||
| 08/05/2025 | 08:04:56.363 | 6 900 | 5.818 | |
| 6 900 | 5.818 | |||
| 6 900 | 5.818 | |||
| 08/05/2025 | 08:04:19.896 | 500 | 5.824 | |
| 500 | 5.824 | |||
| 500 | 5.824 | |||
| 08/05/2025 | 08:04:05.430 | 200 | 5.824 | |
| 200 | 5.824 | |||
| 200 | 5.824 | |||
| 08/05/2025 | 08:03:32.645 | 11 000 | 5.81 | |
| 250 | 5.81 | |||
| 11 000 | 5.81 | |||
| 10 523 | 5.81 | |||
| 27 | 5.81 | |||
| 200 | 5.81 | |||
| 08/05/2025 | 08:03:20.406 | 60 | 5.826 | |
| 60 | 5.826 | |||
| 60 | 5.826 | |||
| 08/05/2025 | 08:03:04.168 | 100 | 5.826 | |
| 100 | 5.826 | |||
| 100 | 5.826 | |||
| 08/05/2025 | 08:01:50.525 | 1 500 | 5.826 | |
| 1 500 | 5.826 | |||
| 1 500 | 5.826 | |||
| 08/05/2025 | 07:59:22.591 | 200 | 5.82 | |
| 200 | 5.82 | |||
| 200 | 5.82 | |||
| 08/05/2025 | 07:54:15.099 | 105 | 5.833 | |
| 105 | 5.833 | |||
| 105 | 5.833 | |||
| 08/05/2025 | 07:54:14.272 | 8 636 | 5.833 | |
| 6 900 | 5.833 | |||
| 59 | 5.833 | |||
| 1 736 | 5.833 | |||
| 8 577 | 5.833 | |||
| 08/05/2025 | 07:52:57.101 | 1 736 | 5.829 | |
| 1 736 | 5.829 | |||
| 1 736 | 5.829 | |||
| 08/05/2025 | 07:48:09.540 | 8 | 5.811 | |
| 8 | 5.811 | |||
| 8 | 5.811 | |||
| 08/05/2025 | 07:47:19.291 | 50 | 5.801 | |
| 50 | 5.801 | |||
| 50 | 5.801 | |||
| 08/05/2025 | 07:46:39.680 | 180 | 5.825 | |
| 180 | 5.825 | |||
| 180 | 5.825 | |||
| 08/05/2025 | 07:44:04.916 | 350 | 5.824 | |
| 350 | 5.824 | |||
| 350 | 5.824 | |||
| 08/05/2025 | 07:44:02.699 | 180 | 5.824 | |
| 180 | 5.824 | |||
| 180 | 5.824 | |||
| 08/05/2025 | 07:43:57.750 | 122 | 5.824 | |
| 122 | 5.824 | |||
| 122 | 5.824 | |||
| 08/05/2025 | 07:43:47.475 | 80 | 5.83 | |
| 80 | 5.83 | |||
| 80 | 5.83 | |||
| 08/05/2025 | 07:43:45.828 | 150 | 5.801 | |
| 150 | 5.801 | |||
| 150 | 5.801 | |||
| 08/05/2025 | 07:43:21.600 | 3 965 | 5.81 | |
| 3 965 | 5.81 | |||
| 3 965 | 5.81 | |||
| 08/05/2025 | 07:43:21.191 | 300 | 5.824 | |
| 300 | 5.824 | |||
| 300 | 5.824 | |||
| 08/05/2025 | 07:40:24.899 | 250 | 5.828 | |
| 250 | 5.828 | |||
| 250 | 5.828 | |||
| 08/05/2025 | 07:39:11.737 | 1 717 | 5.828 | |
| 1 717 | 5.828 | |||
| 1 717 | 5.828 | |||
| 08/05/2025 | 07:39:06.884 | 5 700 | 5.81 | |
| 5 700 | 5.81 | |||
| 5 700 | 5.81 | |||
| 08/05/2025 | 07:37:02.692 | 69 | 5.823 | |
| 69 | 5.823 | |||
| 69 | 5.823 | |||
| 08/05/2025 | 07:34:38.895 | 3 830 | 5.817 | |
| 3 572 | 5.817 | |||
| 3 830 | 5.817 | |||
| 258 | 5.817 | |||
| 08/05/2025 | 07:33:53.046 | 742 | 5.81 | |
| 742 | 5.81 | |||
| 742 | 5.81 | |||
| 08/05/2025 | 07:32:38.732 | 3 000 | 5.81 | |
| 3 000 | 5.81 | |||
| 3 000 | 5.81 | |||
| 08/05/2025 | 07:30:27.277 | 760 | 5.80 | |
| 25 | 5.80 | |||
| 150 | 5.80 | |||
| 100 | 5.80 | |||
| 270 | 5.80 | |||
| 490 | 5.80 | |||
| 150 | 5.80 | |||
| 335 | 5.80 | |||
| 08/05/2025 | 07:30:06.887 | 205 | 5.809 | |
| 200 | 5.809 | |||
| 205 | 5.809 | |||
| 5 | 5.809 | |||
| 08/05/2025 | 07:30:06.353 | 21 151 | 5.809 | |
| 35 | 5.809 | |||
| 500 | 5.809 | |||
| 100 | 5.809 | |||
| 175 | 5.809 | |||
| 2 500 | 5.809 | |||
| 70 | 5.809 | |||
| 870 | 5.809 | |||
| 100 | 5.809 | |||
| 35 | 5.809 | |||
| 1 000 | 5.809 | |||
| 750 | 5.809 | |||
| 10 000 | 5.809 | |||
| 486 | 5.809 | |||
| 9 500 | 5.809 | |||
| 25 | 5.809 | |||
| 400 | 5.809 | |||
| 1 044 | 5.809 | |||
| 1 000 | 5.809 | |||
| 10 000 | 5.809 | |||
| 1 000 | 5.809 | |||
| 350 | 5.809 | |||
| 2 000 | 5.809 | |||
| 300 | 5.809 | |||
| 20 | 5.809 | |||
| 17 | 5.809 | |||
| 25 | 5.809 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 659.00
Ask: 1 660.00
Turnover: 33 606 TEUR -
Nvidia Corp.
Bid: 105.52 / Ask: 105.58
Turnover: 19 705 TEUR -
Mercedes-Benz Group AG
Bid: 50.54 / Ask: 50.55
Turnover: 18 182 TEUR -
Alphabet Inc. Class A
Bid: 136.72 / Ask: 136.84
Turnover: 9 836 TEUR -
Infineon Technologies AG
Bid: 31.09 / Ask: 31.10
Turnover: 9 768 TEUR
Realtime Quotes
Last Update:
08/05/2025 @ 10:24:57
Last Update:
08/05/2025 @ 10:24:57